Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canaccord Genuity Group Inc (OP: CCORF )

6.630 -0.020 (-0.30%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.800 8.800 8.800 920 +0.03(+0.31%)
Dec 30, 2020 8.820 8.820 8.600 8.773 920 +0.24(+2.85%)
Dec 29, 2020 8.850 8.850 8.426 8.530 2,333 -0.36(-4.05%)
Dec 28, 2020 8.890 8.890 8.890 8.890 390 +0.35(+4.11%)
Dec 24, 2020 8.320 8.539 8.320 8.539 600 +0.21(+2.51%)
Dec 23, 2020 8.210 8.330 8.210 8.330 200 +0.29(+3.61%)
Dec 22, 2020 7.965 8.100 7.965 8.040 13,803 -0.06(-0.74%)
Dec 21, 2020 7.770 8.100 7.520 8.100 16,197 +0.04(+0.51%)
Dec 18, 2020 8.520 8.520 8.059 8.059 7,700 -0.43(-5.11%)
Dec 17, 2020 8.351 8.502 8.250 8.493 52,094 +0.29(+3.47%)
Dec 16, 2020 8.189 8.260 8.189 8.208 13,021 +0.11(+1.33%)
Dec 15, 2020 7.770 8.100 7.770 8.100 33,240 +0.16(+2.02%)
Dec 14, 2020 8.040 8.040 7.940 7.940 5,527 -0.01(-0.13%)
Dec 11, 2020 8.000 8.000 7.900 7.950 2,600 -0.13(-1.61%)
Dec 10, 2020 8.070 8.080 7.860 8.080 23,053 +0.28(+3.59%)
Dec 09, 2020 7.860 7.860 7.800 7.800 6,575 -0.03(-0.38%)
Dec 08, 2020 7.830 7.830 7.782 7.830 1,045 +0.02(+0.31%)
Dec 07, 2020 7.271 7.806 7.264 7.806 5,334 +0.48(+6.50%)
Dec 04, 2020 7.200 7.418 7.200 7.330 23,100 +0.19(+2.66%)
Dec 03, 2020 6.590 7.200 6.590 7.140 15,456 +0.31(+4.54%)
Dec 02, 2020 6.861 6.970 6.820 6.830 112,824 -0.05(-0.73%)
Dec 01, 2020 6.930 6.930 6.870 6.880 7,805 +0.04(+0.58%)
Nov 30, 2020 6.770 6.850 6.676 6.840 12,601 +0.12(+1.79%)
Nov 27, 2020 6.720 6.720 6.720 6.720 200 +0.12(+1.82%)
Nov 25, 2020 6.620 6.620 6.550 6.600 36,000 -0.13(-1.93%)
Nov 24, 2020 6.700 6.730 6.700 6.730 672 +0.23(+3.54%)
Nov 23, 2020 6.480 6.500 6.460 6.500 1,460 -0.06(-0.91%)
Nov 20, 2020 6.560 6.560 6.560 6.560 100 +0.06(+0.92%)
Nov 19, 2020 6.460 6.510 6.460 6.500 3,060 +0.14(+2.22%)
Nov 18, 2020 6.496 6.496 6.350 6.359 16,594 -0.06(-0.99%)
Nov 17, 2020 6.144 6.423 6.144 6.423 50,240 +0.16(+2.59%)
Nov 16, 2020 6.040 6.280 6.000 6.261 49,542 +0.33(+5.56%)
Nov 13, 2020 5.960 6.000 5.931 5.931 8,600 -0.02(-0.32%)
Nov 12, 2020 6.010 6.130 5.930 5.950 6,868 -0.15(-2.46%)
Nov 11, 2020 6.000 6.150 6.000 6.100 66,224 +0.10(+1.67%)
Nov 10, 2020 5.860 6.000 5.860 6.000 49,006 +0.05(+0.84%)
Nov 09, 2020 5.890 6.256 5.890 5.950 75,493 +0.45(+8.18%)
Nov 06, 2020 5.500 5.500 5.500 5.500 100 +0.20(+3.81%)
Nov 05, 2020 5.298 5.298 5.298 1 +0.00(+0.00%)
Nov 04, 2020 5.298 5.298 5.298 5.298 300 +0.05(+0.92%)
Nov 03, 2020 5.250 5.250 5.250 5.250 101 +0.06(+1.16%)
Nov 02, 2020 5.190 5.190 5.190 5.190 100 +0.23(+4.64%)
Oct 30, 2020 4.960 4.960 4.960 4.960 100 +0.00(+0.00%)
Oct 29, 2020 4.960 4.960 4.960 60 +0.00(+0.00%)
Oct 28, 2020 4.960 4.960 4.960 4.960 606 -0.29(-5.52%)
Oct 26, 2020 5.250 5.250 5.250 0 -0.08(-1.55%)
Oct 23, 2020 5.333 5.333 5.333 5.333 400 -0.02(-0.32%)
Oct 22, 2020 5.350 5.350 5.350 9 +0.00(+0.00%)
Oct 21, 2020 5.350 5.350 5.350 5.350 124 -0.13(-2.34%)
Oct 20, 2020 5.478 5.478 5.478 5.478 500 +0.06(+1.07%)
Oct 19, 2020 5.420 5.420 5.420 5.420 223 +0.09(+1.69%)
Oct 16, 2020 5.310 5.330 5.310 5.330 1,200 +0.01(+0.19%)
Oct 15, 2020 5.320 5.320 5.320 5.320 1,010 -0.11(-2.03%)
Oct 14, 2020 5.430 5.430 5.430 5.430 271 +0.05(+0.93%)
Oct 13, 2020 5.380 5.380 5.380 5.380 800 +0.05(+0.94%)
Oct 12, 2020 5.330 5.330 5.330 5.330 110 +0.00(+0.05%)
Oct 09, 2020 5.320 5.327 5.320 5.327 400 +0.01(+0.14%)
Oct 08, 2020 5.310 5.320 5.310 5.320 1,101 +0.26(+5.14%)
Oct 07, 2020 5.060 5.060 5.060 5.060 206 +0.09(+1.79%)
Oct 06, 2020 5.050 5.050 4.971 4.971 766 +0.03(+0.63%)
Oct 05, 2020 5.000 5.020 4.940 4.940 2,455 -0.03(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.